loading

Energy Vault Holdings Inc Stock (NRGV) Price History

The historical daily chart and data for Energy Vault Holdings Inc stock (NRGV), show that the latest closing stock price as of August 22, 2025, is $1.64.
  • Energy Vault Holdings Inc all-time high stock price is $22.10, occurred on April 05, 2022.
  • The lowest Energy Vault Holdings Inc stock price recorded was $0.5959 on April 21, 2025. Since then, Energy Vault Holdings Inc's stock price has risen over 175.21% to $1.64 now.
  • The 52-week high stock price for NRGV is $2.695, representing a 64.33% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for NRGV is $0.5959, indicating a -63.66% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Energy Vault Holdings Inc (NRGV) stock in the beginning of 2024 was $11.22. The stock closed the year at $3.12, a loss of over -72.19% for the year.
The table below shows more information about NRGV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.71 $1.61 $0.10 1,658,132.0 +1.86%
Aug 21, 2025 $1.67 $1.55 $0.12 1,390,061.0 -0.62%
Aug 20, 2025 $1.62 $1.40 $0.22 1,672,156.0 +12.50%
Aug 19, 2025 $1.57 $1.43 $0.14 1,525,692.0 -4.64%
Aug 18, 2025 $1.57 $1.47 $0.105 1,153,024.0 +2.03%
Aug 15, 2025 $1.57 $1.47 $0.10 1,063,255.0 -5.73%
Aug 14, 2025 $1.60 $1.40 $0.205 1,783,489.0 +7.53%
Aug 13, 2025 $1.48 $1.36 $0.1136 1,449,016.0 +2.10%
Aug 12, 2025 $1.48 $1.34 $0.14 2,197,059.0 +0.70%
Aug 11, 2025 $1.56 $1.38 $0.18 2,130,938.0 -2.07%
Aug 08, 2025 $1.55 $1.20 $0.35 4,003,605.0 +3.57%
Aug 07, 2025 $1.69 $1.18 $0.5099 13,927,126.0 +19.66%
Aug 06, 2025 $1.27 $1.13 $0.14 1,494,825.0 +2.63%
Aug 05, 2025 $1.15 $1.03 $0.12 1,058,177.0 +6.54%
Aug 04, 2025 $1.10 $1.04 $0.065 710,575.0 +1.90%
Aug 01, 2025 $1.14 $1.02 $0.1199 894,271.0 -8.70%
Jul 31, 2025 $1.16 $1.09 $0.07 590,027.0 +4.55%
Jul 30, 2025 $1.24 $1.09 $0.1499 1,069,333.0 -7.56%
Jul 29, 2025 $1.23 $1.12 $0.11 1,779,880.0 -1.65%
Jul 28, 2025 $1.37 $1.16 $0.21 1,993,115.0 -8.33%
Jul 25, 2025 $1.45 $1.23 $0.22 2,757,826.0 -2.22%
Jul 24, 2025 $1.64 $1.23 $0.4099 10,239,173.0 +13.45%

Energy Vault Holdings Inc Stock (NRGV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Vault Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Vault Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Vault Holdings Inc Stock (NRGV) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.71 $1.02 $0.69 39,769,533.0 +42.61%
Jul, 2025 $1.64 $0.72 $0.92 31,218,621.0 +60.44%
Jun, 2025 $1.01 $0.6535 $0.3565 41,534,001.0 -13.23%
May, 2025 $1.15 $0.6715 $0.4785 26,961,091.0 +10.41%
Apr, 2025 $0.9399 $0.5959 $0.344 37,121,635.0 +7.59%
Mar, 2025 $1.39 $0.6294 $0.7606 40,163,629.0 -48.87%
Feb, 2025 $1.82 $1.26 $0.56 12,508,226.0 -21.84%
Jan, 2025 $2.69 $1.56 $1.13 27,083,450.0 -23.68%

Energy Vault Holdings Inc Stock (NRGV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.54 $1.45 $1.09 35,773,112.0 +19.90%
Nov, 2024 $2.29 $1.39 $0.90 30,533,152.0 +10.16%
Oct, 2024 $2.14 $0.86 $1.28 29,683,520.0 +94.79%
Sep, 2024 $1.12 $0.78 $0.34 14,902,258.0 -4.95%
Aug, 2024 $1.10 $0.7835 $0.3165 10,568,719.0 -0.98%
Jul, 2024 $1.44 $0.9301 $0.5099 11,185,877.0 +7.41%
Jun, 2024 $1.37 $0.91 $0.46 12,263,174.0 -27.51%
May, 2024 $1.49 $1.06 $0.425 15,014,080.0 +3.15%
Apr, 2024 $1.97 $1.05 $0.92 22,460,242.0 -29.05%
Mar, 2024 $2.14 $1.58 $0.56 15,656,318.0 +6.55%
Feb, 2024 $1.92 $1.34 $0.575 13,932,001.0 +10.53%
Jan, 2024 $2.38 $1.50 $0.88 20,477,737.0 -34.76%

Energy Vault Holdings Inc Stock (NRGV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.68 $1.84 $0.8399 19,728,146.0 +1.30%
Nov, 2023 $3.22 $1.97 $1.25 18,686,339.0 +14.43%
Oct, 2023 $2.76 $1.83 $0.93 16,793,396.0 -21.18%
Sep, 2023 $3.31 $2.39 $0.92 17,579,570.0 -20.06%
Aug, 2023 $3.52 $2.72 $0.80 19,446,401.0 -4.78%
Jul, 2023 $3.55 $2.45 $1.10 19,057,106.0 +22.71%
Jun, 2023 $3.23 $2.02 $1.21 32,658,798.0 +30.00%
May, 2023 $2.32 $1.58 $0.74 22,636,024.0 +24.26%
Apr, 2023 $2.15 $1.35 $0.795 19,109,558.0 -21.03%
Mar, 2023 $3.37 $1.80 $1.57 41,896,277.0 -35.93%
Feb, 2023 $5.05 $3.14 $1.91 17,821,463.0 -21.23%
Jan, 2023 $5.51 $2.80 $2.71 43,329,091.0 +35.90%
$10.19
price up icon 2.93%
$7.54
price up icon 10.23%
utilities_renewable RNW
$7.79
price up icon 1.56%
$30.09
price up icon 1.21%
$27.07
price up icon 4.00%
$34.22
price up icon 2.49%
Cap:     |  Volume (24h):